ストックスクリーナーアプリを入手
4.565
2.67%
0.125
Icl Group Ltd (ICL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.57 | $4.45 | $0.12 | 218,519.0 | +2.93% |
| 2024-11-20 | $4.44 | $4.36 | $0.08 | 476,386.0 | +1.37% |
| 2024-11-19 | $4.42 | $4.34 | $0.075 | 879,275.0 | -2.88% |
| 2024-11-18 | $4.54 | $4.41 | $0.135 | 923,266.0 | +2.04% |
| 2024-11-15 | $4.49 | $4.37 | $0.111 | 836,036.0 | +0.23% |
| 2024-11-14 | $4.41 | $4.31 | $0.10 | 899,769.0 | +2.56% |
| 2024-11-13 | $4.38 | $4.26 | $0.125 | 1,030,881.0 | +0.47% |
| 2024-11-12 | $4.33 | $4.23 | $0.105 | 1,298,177.0 | -2.51% |
| 2024-11-11 | $4.47 | $4.32 | $0.15 | 2,280,220.0 | +6.04% |
| 2024-11-08 | $4.24 | $4.11 | $0.13 | 646,457.0 | -2.13% |
| 2024-11-07 | $4.25 | $4.14 | $0.11 | 940,729.0 | -0.94% |
| 2024-11-06 | $4.36 | $4.22 | $0.135 | 685,769.0 | -1.16% |
| 2024-11-05 | $4.38 | $4.31 | $0.065 | 752,292.0 | -2.70% |
| 2024-11-04 | $4.50 | $4.39 | $0.105 | 1,377,730.0 | +6.99% |
| 2024-11-01 | $4.16 | $4.11 | $0.05 | 310,291.0 | +0.73% |
| 2024-10-31 | $4.17 | $4.11 | $0.06 | 404,009.0 | -1.20% |
| 2024-10-30 | $4.23 | $4.12 | $0.11 | 650,058.0 | +1.46% |
| 2024-10-29 | $4.12 | $4.05 | $0.073 | 815,392.0 | -0.72% |
| 2024-10-28 | $4.14 | $4.09 | $0.05 | 671,078.0 | +1.22% |
| 2024-10-25 | $4.12 | $4.07 | $0.05 | 543,734.0 | -0.49% |
| 2024-10-24 | $4.12 | $4.03 | $0.09 | 437,344.0 | +0.24% |
| 2024-10-23 | $4.13 | $4.07 | $0.0576 | 371,062.0 | -0.24% |
| 2024-10-22 | $4.20 | $4.11 | $0.095 | 616,544.0 | -2.38% |
Icl Group Ltd (ICL) 株の年ごとの株価履歴
この詳細な分析では、Icl Group Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はICL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Icl Group Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のIcl Group Ltd (ICL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.57 | $4.11 | $0.46 | 13,555,797.0 | +10.92% |
| 2024-10 | $4.28 | $3.91 | $0.37 | 14,577,826.0 | -3.06% |
| 2024-09 | $4.49 | $3.79 | $0.70 | 19,801,130.0 | -7.41% |
| 2024-08 | $4.63 | $3.80 | $0.835 | 19,759,647.0 | +9.29% |
| 2024-07 | $4.72 | $4.13 | $0.59 | 14,843,140.0 | -1.87% |
| 2024-06 | $4.75 | $4.26 | $0.4883 | 9,829,142.0 | -9.51% |
| 2024-05 | $4.99 | $4.50 | $0.485 | 11,583,929.0 | +1.94% |
| 2024-04 | $5.41 | $4.50 | $0.91 | 14,104,271.0 | -13.75% |
| 2024-03 | $5.54 | $4.77 | $0.7689 | 16,704,280.0 | +0.37% |
| 2024-02 | $5.37 | $4.44 | $0.93 | 16,862,041.0 | +17.80% |
| 2024-01 | $5.16 | $4.30 | $0.86 | 21,959,006.0 | -9.18% |
2023年のIcl Group Ltd (ICL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.25 | $4.77 | $0.48 | 16,952,732.0 | -0.40% |
| 2023-11 | $5.31 | $4.65 | $0.66 | 21,817,434.0 | +4.14% |
| 2023-10 | $5.71 | $4.78 | $0.935 | 22,949,324.0 | -12.97% |
| 2023-09 | $6.11 | $5.45 | $0.66 | 18,295,401.0 | -7.04% |
| 2023-08 | $6.72 | $5.91 | $0.8089 | 20,224,522.0 | -10.76% |
| 2023-07 | $6.73 | $5.46 | $1.27 | 21,373,083.0 | +22.08% |
| 2023-06 | $5.96 | $4.96 | $1.00 | 29,287,077.0 | -0.18% |
| 2023-05 | $6.61 | $5.43 | $1.18 | 27,137,575.0 | -11.17% |
| 2023-04 | $6.91 | $6.00 | $0.905 | 21,702,116.0 | -9.12% |
| 2023-03 | $7.58 | $6.41 | $1.17 | 39,493,294.0 | -3.27% |
| 2023-02 | $8.18 | $6.99 | $1.19 | 22,894,307.0 | -11.79% |
| 2023-01 | $8.35 | $7.09 | $1.26 | 21,276,346.0 | +9.03% |
2022年のIcl Group Ltd (ICL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.75 | $7.09 | $1.66 | 29,553,208.0 | -11.82% |
| 2022-11 | $9.20 | $7.92 | $1.28 | 31,337,869.0 | -8.09% |
| 2022-10 | $9.15 | $8.08 | $1.07 | 23,378,516.0 | +10.27% |
| 2022-09 | $9.66 | $8.05 | $1.61 | 25,560,945.0 | -14.52% |
| 2022-08 | $11.03 | $9.23 | $1.80 | 22,398,692.0 | +5.28% |
| 2022-07 | $9.71 | $8.51 | $1.20 | 25,338,199.0 | +0.11% |
| 2022-06 | $11.26 | $8.87 | $2.39 | 26,815,457.0 | -17.30% |
| 2022-05 | $12.53 | $9.93 | $2.60 | 28,673,529.0 | +0.09% |
| 2022-04 | $12.96 | $10.74 | $2.22 | 25,290,597.0 | -9.11% |
| 2022-03 | $12.70 | $10.17 | $2.53 | 34,066,646.0 | +3.69% |
| 2022-02 | $11.68 | $9.02 | $2.66 | 9,511,941.0 | +28.62% |
| 2022-01 | $11.16 | $8.81 | $2.35 | 8,662,553.0 | -6.41% |
3.11%
大文字化:
|
ボリューム (24 時間):